SHA:688653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.81	11.02	10.75	11.01	11.01	1.66%	10,220,082
Jul 31, 2026	11.04	11.27	10.77	10.83	10.83	2.17%	15,861,955
Jul 30, 2026	11.04	11.15	10.51	10.60	10.60	-5.27%	13,823,433
Jul 29, 2026	10.70	11.23	10.53	11.19	11.19	4.19%	14,727,953
Jul 28, 2026	10.88	11.16	10.68	10.74	10.74	-3.07%	10,661,887
Jul 27, 2026	10.89	11.14	10.51	11.08	11.08	1.56%	12,196,353
Jul 24, 2026	10.71	11.21	10.71	10.91	10.91	-1.18%	11,936,340
Jul 23, 2026	11.25	11.40	10.84	11.04	11.04	-2.73%	14,336,006
Jul 22, 2026	11.43	11.89	11.20	11.35	11.35	-2.74%	20,754,104
Jul 21, 2026	11.31	11.74	10.19	11.67	11.67	3.64%	25,537,696
Jul 20, 2026	12.28	12.64	10.97	11.26	11.26	-3.60%	25,746,641
Jul 17, 2026	13.35	13.54	11.67	11.68	11.68	-13.67%	26,858,363
Jul 16, 2026	14.48	14.81	13.44	13.53	13.53	-6.88%	22,524,984
Jul 15, 2026	14.98	15.40	14.30	14.53	14.53	-3.20%	17,553,669
Jul 14, 2026	15.21	15.49	14.10	15.01	15.01	-2.72%	24,161,093
Jul 13, 2026	16.00	16.66	15.22	15.43	15.43	-5.34%	26,893,331
Jul 10, 2026	17.20	17.51	16.30	16.30	16.30	-5.40%	27,015,231
Jul 9, 2026	16.92	17.25	16.16	17.23	17.23	2.56%	21,976,506
Jul 8, 2026	16.31	17.27	15.72	16.80	16.80	2.00%	26,865,084
Jul 7, 2026	16.58	16.84	16.09	16.47	16.47	-2.43%	19,661,161
Jul 6, 2026	15.99	17.36	15.81	16.88	16.88	5.96%	24,049,995
Jul 3, 2026	16.52	16.55	15.74	15.93	15.93	-3.57%	15,088,179
Jul 2, 2026	16.99	17.41	16.21	16.52	16.52	-3.56%	18,772,957
Jul 1, 2026	17.31	17.76	16.98	17.13	17.13	-1.44%	21,323,265
Jun 30, 2026	16.15	17.45	16.00	17.38	17.38	7.75%	25,795,555
Jun 29, 2026	15.89	16.48	15.20	16.13	16.13	0.81%	19,978,122
Jun 26, 2026	16.35	16.63	15.84	16.00	16.00	-3.56%	14,976,166
Jun 25, 2026	16.47	17.08	16.33	16.59	16.59	0.12%	23,519,037
Jun 24, 2026	17.00	17.66	15.80	16.57	16.57	-0.48%	25,876,322
Jun 23, 2026	14.94	17.50	14.80	16.65	16.65	10.48%	36,592,568
Jun 22, 2026	15.48	15.50	14.66	15.07	15.07	-2.14%	12,564,627
Jun 18, 2026	15.19	15.57	15.08	15.40	15.40	1.38%	9,781,375
Jun 17, 2026	14.82	15.36	14.70	15.19	15.19	1.74%	10,182,500
Jun 16, 2026	14.51	14.98	14.43	14.93	14.93	2.97%	10,655,270
Jun 15, 2026	13.90	14.56	13.77	14.50	14.50	5.76%	13,037,930
Jun 12, 2026	14.30	14.64	13.62	13.71	13.71	-1.37%	12,354,746
Jun 11, 2026	13.66	14.05	13.58	13.90	13.90	0.36%	9,515,966
Jun 10, 2026	13.80	14.33	13.53	13.85	13.85	0.22%	15,134,624
Jun 9, 2026	13.35	13.86	13.06	13.82	13.82	4.78%	10,897,525
Jun 8, 2026	13.30	13.77	12.98	13.19	13.19	-4.97%	11,285,185
Jun 5, 2026	14.00	14.23	13.45	13.88	13.88	-1.07%	11,041,904
Jun 4, 2026	13.99	14.34	13.86	14.03	14.03	-0.92%	9,474,534
Jun 3, 2026	13.99	14.61	13.98	14.16	14.16	1.00%	11,612,420
Jun 2, 2026	14.14	14.37	13.83	14.02	14.02	-0.92%	11,494,357
Jun 1, 2026	14.80	14.80	14.09	14.15	14.15	-3.21%	12,058,188
May 29, 2026	15.73	15.92	14.46	14.62	14.62	-7.06%	17,336,533
May 28, 2026	15.55	15.89	15.24	15.73	15.73	0.96%	11,137,175
May 27, 2026	16.00	16.19	15.48	15.58	15.58	-1.83%	10,504,791
May 26, 2026	16.40	16.40	15.49	15.87	15.87	-3.70%	12,727,260
May 25, 2026	15.88	16.66	15.77	16.48	16.48	3.32%	13,674,406